Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 11.64 11.92 11.50 11.60 3,092,531 +0.27(+2.38%)
Jun 01, 2023 11.43 11.64 11.20 11.33 1,908,320 -0.13(-1.13%)
May 31, 2023 11.51 11.63 11.34 11.46 1,805,597 -0.09(-0.78%)
May 30, 2023 12.00 12.09 11.34 11.55 2,303,558 -0.41(-3.43%)
May 26, 2023 12.21 12.24 11.89 11.96 1,353,945 -0.17(-1.40%)
May 25, 2023 12.03 12.23 11.64 12.13 2,700,315 +0.03(+0.25%)
May 24, 2023 12.00 12.16 11.72 12.10 1,862,522 -0.01(-0.08%)
May 23, 2023 11.95 12.34 11.90 12.11 2,643,283 +0.31(+2.63%)
May 22, 2023 11.57 11.90 11.50 11.80 2,994,074 +0.30(+2.61%)
May 19, 2023 11.76 11.76 11.32 11.50 4,454,036 -0.21(-1.79%)
May 18, 2023 13.35 13.35 11.01 11.71 11,592,348 -2.35(-16.71%)
May 17, 2023 13.87 14.21 13.70 14.06 1,904,273 +0.29(+2.11%)
May 16, 2023 13.48 13.91 13.38 13.77 1,768,232 +0.22(+1.62%)
May 15, 2023 13.04 13.87 13.04 13.55 2,307,071 +0.50(+3.83%)
May 12, 2023 13.40 13.50 12.96 13.05 2,246,791 -0.28(-2.10%)
May 11, 2023 13.76 14.01 12.44 13.33 3,898,373 -0.55(-3.96%)
May 10, 2023 14.07 14.23 13.13 13.88 2,228,030 -0.05(-0.36%)
May 09, 2023 14.09 14.22 13.92 13.93 1,332,753 -0.25(-1.76%)
May 08, 2023 14.25 14.40 14.09 14.18 551,479 -0.05(-0.35%)
May 05, 2023 14.20 14.34 14.04 14.23 589,454 +0.29(+2.08%)
May 04, 2023 14.18 14.20 13.85 13.94 640,414 -0.28(-1.97%)
May 03, 2023 14.35 14.51 14.19 14.22 697,772 -0.10(-0.70%)
May 02, 2023 14.67 14.74 14.32 14.32 818,093 -0.42(-2.85%)
May 01, 2023 14.64 14.98 14.57 14.74 851,191 +0.11(+0.75%)
Apr 28, 2023 14.25 14.75 14.25 14.63 916,564 +0.25(+1.74%)
Apr 27, 2023 14.25 14.60 14.25 14.38 801,286 +0.12(+0.84%)
Apr 26, 2023 14.89 14.97 14.21 14.26 811,602 -0.69(-4.62%)
Apr 25, 2023 14.98 15.04 14.80 14.95 1,212,016 -0.17(-1.12%)
Apr 24, 2023 15.01 15.18 14.78 15.12 896,840 +0.08(+0.53%)
Apr 21, 2023 15.40 15.44 14.97 15.04 652,177 -0.46(-2.97%)
Apr 20, 2023 15.60 15.68 15.35 15.50 914,434 -0.20(-1.27%)
Apr 19, 2023 15.50 16.20 15.50 15.70 1,855,568 +0.49(+3.22%)
Apr 18, 2023 15.11 15.34 15.02 15.21 818,506 +0.28(+1.88%)
Apr 17, 2023 14.77 14.94 14.65 14.93 923,754 +0.23(+1.56%)
Apr 14, 2023 14.80 14.96 14.65 14.70 700,963 -0.13(-0.88%)
Apr 13, 2023 15.00 15.15 14.78 14.83 953,130 -0.09(-0.60%)
Apr 12, 2023 15.21 15.38 14.83 14.92 1,915,333 -0.26(-1.71%)
Apr 11, 2023 15.35 15.51 15.13 15.18 782,060 -0.13(-0.85%)
Apr 10, 2023 15.60 15.81 15.30 15.31 785,428 -0.36(-2.30%)
Apr 06, 2023 15.82 15.86 15.37 15.67 983,120 -0.15(-0.95%)
Apr 05, 2023 16.12 16.12 15.31 15.82 1,068,501 -0.44(-2.71%)
Apr 04, 2023 16.45 16.53 16.04 16.26 620,985 -0.10(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.